Huayi Compressor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.500 | 7.670 | 7.290 | 7.310 | 7.310 | 12,453,025 |
| 2026-07-16 | 7.510 | 7.630 | 7.490 | 7.560 | 7.560 | 8,590,400 |
| 2026-07-15 | 7.360 | 7.590 | 7.310 | 7.550 | 7.550 | 11,588,700 |
| 2026-07-14 | 7.360 | 7.450 | 7.280 | 7.400 | 7.400 | 12,665,745 |
| 2026-07-13 | 7.530 | 7.590 | 7.390 | 7.410 | 7.410 | 14,680,515 |
| 2026-07-10 | 7.510 | 7.720 | 7.430 | 7.550 | 7.550 | 18,113,729 |
| 2026-07-09 | 8.220 | 8.230 | 7.470 | 7.670 | 7.670 | 34,196,801 |
| 2026-07-08 | 8.080 | 8.470 | 7.830 | 8.300 | 8.300 | 26,916,023 |
| 2026-07-07 | 8.430 | 8.530 | 8.020 | 8.020 | 8.020 | 26,871,236 |
| 2026-07-06 | 8.100 | 8.460 | 7.940 | 8.460 | 8.460 | 30,357,232 |
| 2026-07-03 | 8.100 | 8.370 | 8.100 | 8.130 | 8.130 | 26,200,180 |
| 2026-07-02 | 8.110 | 8.210 | 8.050 | 8.150 | 8.150 | 28,252,650 |
| 2026-07-01 | 7.800 | 8.320 | 7.600 | 8.290 | 8.290 | 44,702,602 |
| 2026-06-30 | 8.000 | 8.090 | 7.650 | 7.860 | 7.860 | 37,683,016 |
| 2026-06-29 | 7.700 | 8.150 | 7.700 | 8.060 | 8.060 | 43,114,656 |
| 2026-06-26 | 7.350 | 7.520 | 7.130 | 7.410 | 7.410 | 18,176,221 |
| 2026-06-25 | 7.320 | 7.500 | 7.280 | 7.350 | 7.350 | 10,440,560 |
| 2026-06-24 | 7.560 | 7.570 | 7.310 | 7.370 | 7.370 | 8,329,887 |
| 2026-06-23 | 7.550 | 7.660 | 7.530 | 7.560 | 7.560 | 7,885,971 |
| 2026-06-22 | 7.570 | 7.630 | 7.280 | 7.600 | 7.600 | 13,467,963 |
| 2026-06-18 | 7.630 | 7.730 | 7.550 | 7.550 | 7.550 | 11,932,890 |
| 2026-06-17 | 8.120 | 8.330 | 7.910 | 7.950 | 7.620 | 16,356,300 |
| 2026-06-16 | 8.030 | 8.250 | 7.950 | 8.100 | 7.764 | 20,522,170 |
| 2026-06-15 | 7.900 | 8.090 | 7.860 | 8.050 | 7.716 | 20,476,160 |
| 2026-06-12 | 7.820 | 7.980 | 7.610 | 7.870 | 7.543 | 27,513,240 |
| 2026-06-11 | 7.660 | 7.780 | 7.440 | 7.760 | 7.438 | 22,290,254 |
| 2026-06-10 | 7.910 | 7.920 | 7.610 | 7.730 | 7.409 | 20,089,982 |
| 2026-06-09 | 8.080 | 8.220 | 7.860 | 7.970 | 7.639 | 15,652,867 |
| 2026-06-08 | 8.010 | 8.220 | 7.980 | 8.030 | 7.697 | 13,667,922 |
| 2026-06-05 | 8.040 | 8.330 | 7.970 | 8.220 | 7.879 | 18,146,454 |
| 2026-06-04 | 8.050 | 8.230 | 7.920 | 8.060 | 7.725 | 14,041,475 |
| 2026-06-03 | 8.260 | 8.280 | 8.030 | 8.080 | 7.745 | 15,982,684 |
| 2026-06-02 | 8.300 | 8.350 | 8.060 | 8.250 | 7.908 | 18,845,729 |
| 2026-06-01 | 8.250 | 8.400 | 8.130 | 8.280 | 7.936 | 18,859,538 |
| 2026-05-29 | 8.620 | 8.760 | 8.280 | 8.330 | 7.984 | 25,536,734 |
| 2026-05-28 | 8.820 | 8.880 | 8.540 | 8.680 | 8.320 | 26,544,293 |
| 2026-05-27 | 9.010 | 9.350 | 8.780 | 8.820 | 8.454 | 29,627,442 |
| 2026-05-26 | 9.120 | 9.160 | 8.620 | 9.140 | 8.761 | 44,230,937 |
| 2026-05-25 | 9.700 | 9.700 | 9.080 | 9.190 | 8.809 | 44,498,489 |
| 2026-05-22 | 9.880 | 9.990 | 9.550 | 9.730 | 9.326 | 57,856,036 |
| 2026-05-21 | 9.060 | 10.010 | 9.040 | 9.870 | 9.460 | 79,172,963 |
| 2026-05-20 | 9.350 | 9.440 | 9.020 | 9.100 | 8.722 | 37,360,181 |
| 2026-05-19 | 8.770 | 9.700 | 8.680 | 9.590 | 9.192 | 58,617,768 |
| 2026-05-18 | 8.530 | 8.910 | 8.500 | 8.850 | 8.483 | 39,947,409 |
| 2026-05-15 | 8.370 | 8.640 | 8.310 | 8.520 | 8.166 | 29,267,646 |
| 2026-05-14 | 8.330 | 8.480 | 8.250 | 8.410 | 8.061 | 20,714,598 |
| 2026-05-13 | 8.310 | 8.420 | 8.280 | 8.350 | 8.003 | 17,786,307 |
| 2026-05-12 | 8.470 | 8.490 | 8.340 | 8.350 | 8.003 | 18,099,712 |
| 2026-05-11 | 8.380 | 8.490 | 8.270 | 8.480 | 8.128 | 23,516,801 |
| 2026-05-08 | 8.370 | 8.670 | 8.310 | 8.460 | 8.109 | 25,587,857 |
| 2026-05-07 | 8.580 | 8.660 | 8.370 | 8.440 | 8.090 | 34,199,737 |
| 2026-05-06 | 8.360 | 8.730 | 8.290 | 8.660 | 8.301 | 44,865,357 |
| 2026-04-30 | 8.180 | 8.480 | 8.150 | 8.280 | 7.936 | 30,526,575 |
| 2026-04-29 | 8.210 | 8.370 | 8.160 | 8.290 | 7.946 | 34,269,442 |
| 2026-04-28 | 8.630 | 8.720 | 8.300 | 8.320 | 7.975 | 52,290,034 |
| 2026-04-27 | 8.800 | 8.860 | 8.490 | 8.750 | 8.387 | 49,621,566 |
| 2026-04-24 | 8.510 | 8.990 | 8.430 | 8.970 | 8.598 | 65,836,251 |
| 2026-04-23 | 8.190 | 8.900 | 8.170 | 8.640 | 8.281 | 77,666,032 |
| 2026-04-22 | 7.900 | 8.140 | 7.780 | 8.090 | 7.754 | 59,897,038 |
| 2026-04-21 | 7.800 | 8.370 | 7.670 | 7.950 | 7.620 | 85,836,094 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.3300 CNY |
| 2025-07-10 | 0.3000 CNY |
| 2024-06-26 | 0.2500 CNY |
| 2023-06-16 | 0.2000 CNY |
| 2022-06-16 | 0.1500 CNY |
| 2021-06-18 | 0.1000 CNY |
| 2020-05-27 | 0.0200 CNY |
| 2019-05-31 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.